Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 160.18 | 164.43 | 155.65 | 157.83 | 3,229,333 | -3.60(-2.23%) |
Jan 28, 2021 | 165.55 | 166.07 | 159.01 | 161.43 | 1,757,582 | -2.41(-1.47%) |
Jan 27, 2021 | 165.20 | 165.53 | 156.57 | 163.83 | 2,996,210 | -6.34(-3.72%) |
Jan 26, 2021 | 172.54 | 173.52 | 167.50 | 170.17 | 1,449,185 | -1.49(-0.87%) |
Jan 25, 2021 | 168.83 | 174.17 | 166.97 | 171.66 | 1,414,268 | +3.11(+1.85%) |
Jan 22, 2021 | 168.09 | 169.68 | 166.09 | 168.55 | 2,096,789 | -2.62(-1.53%) |
Jan 21, 2021 | 176.11 | 176.58 | 169.24 | 171.17 | 1,361,782 | -3.67(-2.10%) |
Jan 20, 2021 | 181.94 | 182.75 | 174.05 | 174.84 | 1,447,211 | -4.91(-2.73%) |
Jan 19, 2021 | 175.62 | 180.12 | 173.09 | 179.75 | 1,566,644 | +4.96(+2.84%) |
Jan 15, 2021 | 174.65 | 178.32 | 172.46 | 174.79 | 1,233,235 | -2.16(-1.22%) |
Jan 14, 2021 | 175.14 | 178.62 | 175.14 | 176.95 | 1,069,054 | +2.38(+1.36%) |
Jan 13, 2021 | 177.47 | 177.55 | 172.72 | 174.57 | 1,526,666 | -2.50(-1.41%) |
Jan 12, 2021 | 172.02 | 177.70 | 171.26 | 177.08 | 1,705,912 | +5.06(+2.94%) |
Jan 11, 2021 | 173.49 | 174.65 | 168.27 | 172.02 | 3,029,973 | -6.61(-3.70%) |
Jan 08, 2021 | 179.01 | 181.38 | 173.36 | 178.63 | 1,710,101 | +0.10(+0.05%) |
Jan 07, 2021 | 178.03 | 181.69 | 175.19 | 178.53 | 3,036,843 | +8.64(+5.08%) |
Jan 06, 2021 | 160.58 | 173.28 | 160.58 | 169.90 | 3,434,971 | +11.81(+7.47%) |
Jan 05, 2021 | 148.13 | 161.82 | 148.13 | 158.09 | 2,706,985 | +9.99(+6.75%) |
Jan 04, 2021 | 148.36 | 152.10 | 145.82 | 148.10 | 2,987,485 | +4.96(+3.46%) |
Dec 31, 2020 | 143.14 | 143.14 | 143.14 | 1,072,990 | -1.72(-1.19%) | |
Dec 30, 2020 | 143.77 | 147.13 | 143.37 | 144.85 | 1,072,990 | +2.98(+2.10%) |
Dec 29, 2020 | 145.04 | 145.46 | 140.44 | 141.88 | 1,146,826 | -3.40(-2.34%) |
Dec 28, 2020 | 146.89 | 148.92 | 145.16 | 145.27 | 1,264,921 | +0.08(+0.05%) |
Dec 24, 2020 | 145.45 | 145.90 | 143.88 | 145.19 | 502,322 | -0.26(-0.18%) |
Dec 23, 2020 | 143.46 | 148.28 | 142.88 | 145.46 | 1,770,717 | +3.53(+2.49%) |
Dec 22, 2020 | 139.18 | 143.59 | 138.41 | 141.93 | 1,333,792 | +4.12(+2.99%) |
Dec 21, 2020 | 131.75 | 137.96 | 131.39 | 137.80 | 1,217,028 | +3.03(+2.25%) |
Dec 18, 2020 | 133.41 | 135.15 | 132.98 | 134.77 | 2,522,639 | +1.38(+1.03%) |
Dec 17, 2020 | 133.16 | 133.87 | 130.16 | 133.40 | 1,162,225 | +1.65(+1.25%) |
Dec 16, 2020 | 134.57 | 135.83 | 131.50 | 131.75 | 936,607 | -2.10(-1.57%) |
Dec 15, 2020 | 132.71 | 134.11 | 131.00 | 133.84 | 1,250,469 | +3.27(+2.50%) |
Dec 14, 2020 | 136.38 | 136.81 | 130.26 | 130.57 | 1,429,321 | -3.96(-2.94%) |
Dec 11, 2020 | 135.99 | 137.72 | 132.55 | 134.53 | 991,865 | -2.70(-1.97%) |
Dec 10, 2020 | 136.81 | 139.43 | 136.04 | 137.23 | 1,136,627 | -0.71(-0.52%) |
Dec 09, 2020 | 139.43 | 141.39 | 136.08 | 137.94 | 1,492,659 | -1.35(-0.97%) |
Dec 08, 2020 | 134.71 | 139.46 | 133.73 | 139.30 | 922,474 | +3.82(+2.82%) |
Dec 07, 2020 | 134.93 | 136.48 | 133.64 | 135.47 | 1,159,324 | +0.75(+0.56%) |
Dec 04, 2020 | 128.23 | 134.73 | 127.94 | 134.72 | 1,196,686 | +7.26(+5.69%) |
Dec 03, 2020 | 130.94 | 131.83 | 126.53 | 127.46 | 2,034,577 | -3.42(-2.61%) |
Dec 02, 2020 | 130.46 | 131.60 | 127.89 | 130.88 | 1,628,778 | -0.61(-0.46%) |
Dec 01, 2020 | 133.06 | 133.72 | 130.46 | 131.49 | 1,777,273 | -0.09(-0.07%) |
Nov 30, 2020 | 132.81 | 133.06 | 129.82 | 131.57 | 1,132,707 | -1.64(-1.23%) |
Nov 27, 2020 | 132.01 | 133.72 | 131.85 | 133.21 | 549,049 | +2.84(+2.18%) |
Nov 25, 2020 | 130.83 | 132.01 | 128.93 | 130.37 | 1,163,823 | -2.45(-1.84%) |
Nov 24, 2020 | 131.28 | 133.26 | 129.95 | 132.82 | 1,475,918 | +3.10(+2.39%) |
Nov 23, 2020 | 125.12 | 130.40 | 124.86 | 129.73 | 1,453,461 | +5.97(+4.82%) |
Nov 20, 2020 | 121.93 | 124.35 | 121.44 | 123.76 | 773,608 | +2.02(+1.66%) |
Nov 19, 2020 | 121.94 | 122.40 | 118.49 | 121.73 | 1,175,898 | -0.72(-0.58%) |
Nov 18, 2020 | 123.81 | 126.00 | 122.44 | 122.45 | 899,900 | -1.36(-1.10%) |
Nov 17, 2020 | 123.41 | 124.44 | 120.38 | 123.81 | 1,968,109 | -0.94(-0.75%) |
Nov 16, 2020 | 119.02 | 124.97 | 119.02 | 124.75 | 1,577,064 | +6.23(+5.26%) |
Nov 13, 2020 | 115.08 | 119.00 | 113.88 | 118.52 | 1,049,115 | +3.72(+3.24%) |
Nov 12, 2020 | 113.70 | 116.79 | 112.87 | 114.81 | 867,263 | +0.07(+0.06%) |
Nov 11, 2020 | 113.69 | 116.10 | 112.73 | 114.74 | 911,381 | +0.62(+0.54%) |
Nov 10, 2020 | 112.25 | 114.48 | 109.42 | 114.12 | 1,285,796 | +1.16(+1.03%) |
Nov 09, 2020 | 112.25 | 116.91 | 111.09 | 112.96 | 2,209,827 | +4.36(+4.02%) |
Nov 06, 2020 | 101.44 | 109.67 | 99.48 | 108.59 | 2,696,367 | +6.50(+6.37%) |
Nov 05, 2020 | 92.94 | 102.89 | 89.99 | 102.09 | 3,339,429 | +11.68(+12.92%) |
Nov 04, 2020 | 94.37 | 94.37 | 90.09 | 90.41 | 1,712,276 | -4.05(-4.29%) |
Nov 03, 2020 | 93.62 | 95.10 | 93.23 | 94.46 | 1,003,801 | +0.75(+0.81%) |